China National Building Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 3.740 | 3.790 | 3.600 | 3.650 | 3.372 | 55,094,898 |
| 2024-11-07 | 3.460 | 3.720 | 3.460 | 3.710 | 3.427 | 72,347,156 |
| 2024-11-06 | 3.440 | 3.550 | 3.390 | 3.470 | 3.205 | 42,058,719 |
| 2024-11-05 | 3.290 | 3.470 | 3.290 | 3.420 | 3.159 | 36,300,566 |
| 2024-11-04 | 3.320 | 3.340 | 3.200 | 3.340 | 3.085 | 22,184,520 |
| 2024-11-01 | 3.320 | 3.370 | 3.270 | 3.310 | 3.058 | 17,192,590 |
| 2024-10-31 | 3.250 | 3.390 | 3.220 | 3.310 | 3.058 | 31,438,199 |
| 2024-10-30 | 3.320 | 3.370 | 3.230 | 3.260 | 3.011 | 23,044,160 |
| 2024-10-29 | 3.400 | 3.410 | 3.300 | 3.330 | 3.076 | 28,126,869 |
| 2024-10-28 | 3.220 | 3.440 | 3.180 | 3.390 | 3.131 | 62,492,621 |
| 2024-10-25 | 3.080 | 3.210 | 3.080 | 3.200 | 2.956 | 36,477,199 |
| 2024-10-24 | 3.140 | 3.160 | 3.070 | 3.070 | 2.836 | 18,480,520 |
| 2024-10-23 | 3.130 | 3.250 | 3.100 | 3.160 | 2.919 | 40,174,141 |
| 2024-10-22 | 3.060 | 3.170 | 3.050 | 3.120 | 2.882 | 29,069,100 |
| 2024-10-21 | 3.150 | 3.160 | 3.060 | 3.100 | 2.864 | 30,078,711 |
| 2024-10-18 | 2.950 | 3.170 | 2.920 | 3.110 | 2.873 | 60,842,422 |
| 2024-10-17 | 3.190 | 3.190 | 2.900 | 2.940 | 2.716 | 79,894,680 |
| 2024-10-16 | 2.950 | 3.220 | 2.930 | 3.130 | 2.891 | 102,058,797 |
| 2024-10-15 | 3.100 | 3.110 | 2.880 | 2.900 | 2.679 | 67,452,945 |
| 2024-10-14 | 3.190 | 3.250 | 3.050 | 3.090 | 2.854 | 57,227,328 |
| 2024-10-10 | 3.110 | 3.300 | 3.010 | 3.160 | 2.919 | 99,518,609 |
| 2024-10-09 | 3.300 | 3.380 | 2.800 | 2.980 | 2.753 | 197,628,094 |
| 2024-10-08 | 4.060 | 4.060 | 3.180 | 3.280 | 3.030 | 195,921,297 |
| 2024-10-07 | 3.990 | 4.070 | 3.850 | 4.060 | 3.750 | 118,572,203 |
| 2024-10-04 | 3.490 | 3.830 | 3.420 | 3.820 | 3.529 | 95,576,812 |
| 2024-10-03 | 3.850 | 3.850 | 3.320 | 3.490 | 3.224 | 96,671,195 |
| 2024-10-02 | 3.480 | 3.840 | 3.370 | 3.760 | 3.473 | 130,054,000 |
| 2024-09-30 | 3.110 | 3.520 | 3.110 | 3.420 | 3.159 | 257,537,594 |
| 2024-09-27 | 2.800 | 2.950 | 2.760 | 2.930 | 2.707 | 192,552,703 |
| 2024-09-26 | 2.430 | 2.700 | 2.430 | 2.690 | 2.485 | 103,494,602 |
| 2024-09-25 | 2.390 | 2.570 | 2.390 | 2.430 | 2.245 | 77,006,391 |
| 2024-09-24 | 2.220 | 2.340 | 2.220 | 2.330 | 2.152 | 60,969,559 |
| 2024-09-23 | 2.200 | 2.240 | 2.170 | 2.200 | 2.032 | 26,418,230 |
| 2024-09-20 | 2.170 | 2.200 | 2.140 | 2.190 | 2.023 | 33,076,070 |
| 2024-09-19 | 2.110 | 2.170 | 2.100 | 2.160 | 1.995 | 24,436,779 |
| 2024-09-17 | 2.100 | 2.130 | 2.070 | 2.110 | 1.949 | 15,561,620 |
| 2024-09-16 | 2.070 | 2.090 | 2.010 | 2.090 | 1.931 | 18,118,000 |
| 2024-09-13 | 2.080 | 2.130 | 2.060 | 2.070 | 1.912 | 16,102,080 |
| 2024-09-12 | 2.050 | 2.120 | 2.050 | 2.090 | 1.931 | 30,164,500 |
| 2024-09-11 | 2.090 | 2.090 | 2.040 | 2.060 | 1.903 | 28,567,270 |
| 2024-09-10 | 2.130 | 2.130 | 2.070 | 2.070 | 1.912 | 26,993,900 |
| 2024-09-09 | 2.210 | 2.210 | 2.120 | 2.130 | 1.968 | 34,303,367 |
| 2024-09-05 | 2.220 | 2.240 | 2.210 | 2.210 | 2.041 | 31,087,490 |
| 2024-09-04 | 2.260 | 2.260 | 2.200 | 2.220 | 2.051 | 32,052,000 |
| 2024-09-03 | 2.220 | 2.280 | 2.220 | 2.270 | 2.097 | 27,863,520 |
| 2024-09-02 | 2.250 | 2.250 | 2.210 | 2.220 | 2.051 | 20,386,160 |
| 2024-08-30 | 2.220 | 2.330 | 2.210 | 2.250 | 2.078 | 52,821,801 |
| 2024-08-29 | 2.240 | 2.260 | 2.210 | 2.240 | 2.069 | 27,275,680 |
| 2024-08-28 | 2.380 | 2.380 | 2.230 | 2.240 | 2.069 | 46,951,648 |
| 2024-08-27 | 2.400 | 2.400 | 2.330 | 2.400 | 2.217 | 15,259,070 |
| 2024-08-26 | 2.330 | 2.430 | 2.330 | 2.410 | 2.226 | 23,037,971 |
| 2024-08-23 | 2.290 | 2.340 | 2.250 | 2.320 | 2.143 | 15,472,190 |
| 2024-08-22 | 2.260 | 2.300 | 2.260 | 2.300 | 2.125 | 30,541,301 |
| 2024-08-21 | 2.320 | 2.320 | 2.260 | 2.260 | 2.088 | 31,596,910 |
| 2024-08-20 | 2.380 | 2.400 | 2.320 | 2.320 | 2.143 | 20,703,490 |
| 2024-08-19 | 2.380 | 2.410 | 2.370 | 2.380 | 2.199 | 15,697,840 |
| 2024-08-16 | 2.380 | 2.400 | 2.350 | 2.370 | 2.189 | 19,940,000 |
| 2024-08-15 | 2.380 | 2.410 | 2.350 | 2.380 | 2.199 | 16,500,820 |
| 2024-08-14 | 2.450 | 2.460 | 2.370 | 2.380 | 2.199 | 29,759,660 |
| 2024-08-13 | 2.450 | 2.470 | 2.410 | 2.460 | 2.272 | 19,511,480 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-04 | 0.1712 HKD |
| 2025-04-30 | 0.1701 HKD |
| 2024-05-03 | 0.2524 HKD |
| 2023-05-03 | 0.4301 HKD |
| 2022-06-01 | 0.8142 HKD |
| 2021-05-18 | 0.5665 HKD |
| 2020-05-26 | 0.3824 HKD |
| 2019-05-28 | 0.2048 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.